株価チャート

2010/07/06～2010/11/30

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2010
11/30576578571571-1.55%12,40053億2611万-4.99%26.880.45
11/29585585580580-0.85%16,400--3.49%--
11/26583589583585-5.34%44,900--2.66%--
11/25612618612618+0.65%27,100-+2.83%--
11/246156166126140%19,800-+2.33%--
11/22611616611614+0.49%12,300-+2.5%--
11/19610611607611+0.16%14,000-+2.17%--
11/186106116076100%15,100-+2.18%--
11/17606610605610+0.83%5,000-+2.35%--
11/16608608604605-0.49%11,900-+1.51%--
11/156106116066080%7,100-+2.18%--
11/12609611608608+0.33%6,100-+2.18%--
11/11604606602606+0.5%6,900-+1.85%--
11/10605607601603-0.66%11,500-+1.34%--
11/09605607603607+0.33%8,400-+2.02%--
11/08605605603605+0.83%7,400-+1.68%--
11/05605611598600-0.17%13,300-+0.84%--
11/04599603599601+0.84%5,000-+0.84%--
11/02600600596596-0.5%4,100-0%--
11/015985995955990%7,200-+0.5%--
10/29596599593599+0.5%5,800-+0.67%--
10/28600600591596-0.33%6,900-+0.17%--
10/27599599593598+1.53%4,900-+0.67%--
10/26590590582589+1.2%4,100--0.84%--
10/25580586577582+0.17%5,700--2.02%--
10/22576581576581+0.87%5,700--2.19%--
10/21579587575576-0.52%5,300--3.03%--
10/20587587579579-2.03%11,200--2.53%--
10/19600600590591-0.84%8,100--0.67%--
10/18589598589596+0.68%4,200-+0.34%--
10/155925925905920%4,700--0.17%--
10/14593600592592-0.17%6,400--0.17%--
10/13590593590593+0.51%4,900-+0.17%--
10/12597600590590-1.01%7,200--0.17%--
10/08605605596596-1.65%11,200-+0.85%--
10/07600607599606+0.5%7,100-+2.71%--
10/06610610600603-0.5%4,200-+2.38%--
10/05604612596606+0.33%9,600-+3.06%--
10/046096106046040%7,300-+3.07%--
10/01611611604604-1.15%6,100-+3.25%--
09/30622622611611-0.65%7,100-+4.62%--
09/29605615604615+1.65%10,500-+5.49%--
09/28594605591605+1.85%6,300-+4.13%--
09/27582594580594+2.06%6,100-+2.41%--
09/24582586582582-0.17%4,000-+0.34%--
09/22584589583583-0.17%4,300-+0.52%--
09/21594594582584-0.51%9,300-+0.86%--
09/175875945855870%6,300-+1.38%--
09/16595595585587+0.34%2,800-+1.38%--
09/15588590585585-0.85%6,400-+1.04%--
09/14594594583590+0.85%4,800-+1.9%--
09/135945945805850%3,900-+1.04%--
09/10587587582585+1.92%9,100-+0.86%--
09/09582582574574-0.17%7,500--1.03%--
09/08585585575575-1.37%3,800--1.03%--
09/07579583577583+0.52%3,100-+0.17%--
09/06583584576580+1.22%3,700--0.51%--
09/03583583573573-0.17%3,100--1.88%--
09/02585585571574-0.17%4,400--2.05%--
09/01572583570575+0.88%5,500--2.04%--
08/31581583570570-3.23%3,700--3.23%--
08/30570590570589+3.88%5,400--0.34%--
08/27572574565567-1.05%4,700--4.22%--
08/265745745705730%4,000--3.37%--
08/25575575570573-0.69%3,100--3.7%--
08/24575578575577+0.17%2,900--3.19%--
08/23579580576576-0.52%1,200--3.52%--
08/20585585579579-1.03%5,900--3.34%--
08/19581586581585+0.52%4,000--2.66%--
08/18589589582582+0.52%4,600--3.32%--
08/17581586579579-0.17%3,000--3.98%--
08/16582586580580-0.85%1,400--4.13%--
08/13588588580585-0.51%2,500--3.47%--
08/12583589580588+0.86%3,500--3.13%--
08/11588588583583-0.85%5,300--4.11%--
08/10592595588588-1.51%4,000--3.45%--
08/09595598590597-0.67%3,600--2.13%--
08/06600605600601+0.17%2,100--1.48%--
08/05604604594600+1.01%1,900--1.64%--
08/04606607587594-2.94%5,800--2.62%--
08/03610612605612+0.82%3,500-0%--
08/02610612607607-0.49%1,700--1.14%--
07/30608610601610-0.33%3,900--0.65%--
07/29620620612612-1.29%1,100--0.65%--
07/28617620611620+1.64%2,600-+0.49%--
07/27618618606610-1.29%1,600--1.29%--
07/26604620600618+1.81%4,200--0.16%--
07/236086096056070%4,800--2.1%--
07/22610617607607+0.33%4,200--2.1%--
07/216256256056050%4,000--2.42%--
07/20606607601605-2.26%2,600--2.42%--
07/16615624612619-0.96%2,300--0.16%--
07/15616625609625+1.46%4,600-+1.13%--
07/14614627613616+0.33%2,600-0%--
07/13615617613614+0.66%2,100--0.16%--
07/12618638607610-1.29%4,500--0.49%--
07/096186276186180%700-+0.98%--
07/08608619606618+3.52%3,900-+1.31%--
07/07601605595597-1.16%2,600--1.97%--
07/06610610587604-2.27%4,600--0.66%--